| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2021 | CNY | 24.37 | 24.95 | 24.24 | 24.33 | 24.33 | -0.1 (-0.41%) | 434,446 |
| 3 Mar 2021 | CNY | 24.25 | 24.48 | 23.77 | 24.43 | 24.43 | +0.18 (+0.74%) | 340,072 |
| 2 Mar 2021 | CNY | 24.34 | 24.55 | 23.97 | 24.25 | 24.25 | -0.06 (-0.25%) | 313,821 |
| 1 Mar 2021 | CNY | 24.1 | 24.65 | 24.1 | 24.31 | 24.31 | +0.11 (+0.45%) | 519,472 |
| 26 Feb 2021 | CNY | 23.35 | 24.21 | 23.15 | 24.2 | 24.2 | +0.71 (+3.02%) | 553,768 |
| 25 Feb 2021 | CNY | 24.3 | 24.3 | 23.36 | 23.49 | 23.49 | -0.55 (-2.29%) | 467,903 |
| 24 Feb 2021 | CNY | 24.04 | 24.78 | 23.9 | 24.04 | 24.04 | 0.0 (0.0%) | 709,782 |
| 23 Feb 2021 | CNY | 23.76 | 24.7 | 23.59 | 24.04 | 24.04 | +0.62 (+2.65%) | 904,255 |
| 22 Feb 2021 | CNY | 23.14 | 24.11 | 22.96 | 23.42 | 23.42 | +0.43 (+1.87%) | 735,556 |
| 19 Feb 2021 | CNY | 22.28 | 22.99 | 21.98 | 22.99 | 22.99 | +0.88 (+3.98%) | 439,000 |
| 18 Feb 2021 | CNY | 21.79 | 22.34 | 21.5 | 22.11 | 22.11 | +0.93 (+4.39%) | 383,555 |
| 10 Feb 2021 | CNY | 20.83 | 21.46 | 20.83 | 21.18 | 21.18 | +0.27 (+1.29%) | 409,739 |
| 9 Feb 2021 | CNY | 20.8 | 21.24 | 20.72 | 20.91 | 20.91 | +0.11 (+0.53%) | 342,141 |
| 8 Feb 2021 | CNY | 21.66 | 21.85 | 20.74 | 20.8 | 20.8 | -0.7 (-3.26%) | 467,674 |
| 5 Feb 2021 | CNY | 21.52 | 22.5 | 21.5 | 21.5 | 21.5 | -0.29 (-1.33%) | 413,699 |
| 4 Feb 2021 | CNY | 21.9 | 22.11 | 21.26 | 21.79 | 21.79 | -0.26 (-1.18%) | 408,358 |
| 3 Feb 2021 | CNY | 23.15 | 23.17 | 21.93 | 22.05 | 22.05 | -1.1 (-4.75%) | 483,921 |
| 2 Feb 2021 | CNY | 22.58 | 23.45 | 22.43 | 23.15 | 23.15 | +0.43 (+1.89%) | 507,531 |
| 1 Feb 2021 | CNY | 22.5 | 22.73 | 22.05 | 22.72 | 22.72 | +0.51 (+2.30%) | 417,063 |
| 29 Jan 2021 | CNY | 23.52 | 23.57 | 21.88 | 22.21 | 22.21 | -1.31 (-5.57%) | 624,512 |
| 28 Jan 2021 | CNY | 23.21 | 24.19 | 23.21 | 23.52 | 23.52 | -0.06 (-0.25%) | 320,427 |
| 27 Jan 2021 | CNY | 23.93 | 23.98 | 23.45 | 23.58 | 23.58 | -0.31 (-1.30%) | 343,996 |
| 26 Jan 2021 | CNY | 24.09 | 24.36 | 23.7 | 23.89 | 23.89 | +0.1 (+0.42%) | 295,079 |
| 25 Jan 2021 | CNY | 24.82 | 24.95 | 23.77 | 23.79 | 23.79 | -1.16 (-4.65%) | 687,098 |
| 22 Jan 2021 | CNY | 24.83 | 25.67 | 24.29 | 24.95 | 24.95 | +0.35 (+1.42%) | 712,819 |
| 21 Jan 2021 | CNY | 24.8 | 25 | 24.32 | 24.6 | 24.6 | -0.2 (-0.81%) | 427,806 |
| 20 Jan 2021 | CNY | 24.91 | 25.07 | 24.69 | 24.8 | 24.8 | -0.4 (-1.59%) | 350,392 |
| 19 Jan 2021 | CNY | 24.66 | 25.36 | 24.52 | 25.2 | 25.2 | +0.53 (+2.15%) | 600,852 |
| 18 Jan 2021 | CNY | 25.18 | 25.43 | 24.6 | 24.67 | 24.67 | -0.5 (-1.99%) | 692,888 |
| 15 Jan 2021 | CNY | 24.26 | 25.29 | 24.23 | 25.17 | 25.17 | +0.75 (+3.07%) | 819,522 |
